Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 134.23 | 134.26 | 131.21 | 131.52 | 2,968,895 | -3.09(-2.29%) |
Jul 30, 2015 | 135.88 | 137.42 | 133.34 | 134.61 | 2,481,501 | -2.16(-1.58%) |
Jul 29, 2015 | 133.03 | 137.87 | 131.59 | 136.77 | 4,958,233 | +3.53(+2.65%) |
Jul 28, 2015 | 128.60 | 134.57 | 127.54 | 133.24 | 5,787,225 | +4.84(+3.77%) |
Jul 27, 2015 | 130.11 | 131.45 | 127.89 | 128.40 | 4,159,003 | -3.94(-2.98%) |
Jul 24, 2015 | 137.15 | 137.15 | 131.16 | 132.34 | 3,225,497 | -4.12(-3.02%) |
Jul 23, 2015 | 137.21 | 138.31 | 133.41 | 136.46 | 3,488,978 | +0.21(+0.15%) |
Jul 22, 2015 | 138.17 | 138.24 | 135.55 | 136.25 | 4,015,614 | -2.81(-2.02%) |
Jul 21, 2015 | 139.58 | 142.39 | 138.28 | 139.06 | 3,698,081 | +0.82(+0.60%) |
Jul 20, 2015 | 143.04 | 143.22 | 137.90 | 138.24 | 3,723,216 | -5.04(-3.52%) |
Jul 17, 2015 | 147.47 | 147.47 | 143.25 | 143.28 | 3,707,936 | -4.08(-2.77%) |
Jul 16, 2015 | 150.52 | 150.69 | 146.92 | 147.37 | 2,673,447 | -1.75(-1.17%) |
Jul 15, 2015 | 153.95 | 155.05 | 148.02 | 149.11 | 3,766,950 | -5.97(-3.85%) |
Jul 14, 2015 | 150.18 | 155.46 | 149.87 | 155.08 | 4,401,602 | +4.53(+3.01%) |
Jul 13, 2015 | 149.87 | 151.07 | 148.09 | 150.55 | 3,131,723 | +1.17(+0.78%) |
Jul 10, 2015 | 152.27 | 153.23 | 149.32 | 149.39 | 2,705,742 | -1.82(-1.20%) |
Jul 09, 2015 | 151.07 | 153.44 | 150.97 | 151.21 | 5,874,654 | +2.91(+1.97%) |
Jul 08, 2015 | 151.79 | 154.50 | 146.92 | 148.29 | 3,948,460 | -5.76(-3.74%) |
Jul 07, 2015 | 149.39 | 154.50 | 144.79 | 154.05 | 5,872,991 | +4.11(+2.74%) |
Jul 06, 2015 | 150.97 | 152.65 | 149.01 | 149.94 | 3,210,269 | -4.39(-2.84%) |
Jul 02, 2015 | 155.63 | 154.33 | 154.33 | 154.33 | 2,134,816 | -0.62(-0.40%) |
Jul 01, 2015 | 158.58 | 160.71 | 154.53 | 154.94 | 2,753,587 | -5.08(-3.17%) |
Jun 30, 2015 | 161.15 | 161.36 | 158.48 | 160.02 | 1,702,510 | +0.79(+0.49%) |
Jun 29, 2015 | 161.53 | 162.87 | 159.06 | 159.23 | 2,197,299 | -5.31(-3.23%) |
Jun 26, 2015 | 164.96 | 165.37 | 162.69 | 164.55 | 2,157,287 | -0.96(-0.58%) |
Jun 25, 2015 | 167.56 | 167.60 | 165.13 | 165.51 | 1,014,050 | -1.03(-0.62%) |
Jun 24, 2015 | 168.35 | 169.76 | 166.12 | 166.53 | 941,134 | -1.82(-1.08%) |
Jun 23, 2015 | 164.92 | 168.49 | 164.82 | 168.35 | 1,066,254 | +3.02(+1.83%) |
Jun 22, 2015 | 165.61 | 166.24 | 162.90 | 165.34 | 1,850,038 | +0.62(+0.37%) |
Jun 19, 2015 | 165.99 | 167.53 | 164.07 | 164.72 | 2,286,448 | -2.11(-1.26%) |
Jun 18, 2015 | 168.29 | 169.49 | 166.62 | 166.82 | 1,875,102 | -0.79(-0.47%) |
Jun 17, 2015 | 171.44 | 172.33 | 166.76 | 167.61 | 2,303,499 | -2.19(-1.29%) |
Jun 16, 2015 | 167.37 | 169.87 | 167.10 | 169.80 | 1,719,787 | +2.49(+1.49%) |
Jun 15, 2015 | 165.59 | 168.88 | 165.46 | 167.30 | 1,473,069 | -0.24(-0.14%) |
Jun 12, 2015 | 168.47 | 168.64 | 167.10 | 167.54 | 1,295,473 | -2.25(-1.33%) |
Jun 11, 2015 | 172.36 | 172.60 | 169.63 | 169.80 | 1,400,997 | -1.91(-1.11%) |
Jun 10, 2015 | 171.98 | 172.63 | 170.93 | 171.71 | 1,541,239 | +2.49(+1.47%) |
Jun 09, 2015 | 170.14 | 172.02 | 169.11 | 169.22 | 1,980,538 | +0.85(+0.51%) |
Jun 08, 2015 | 168.77 | 170.31 | 166.55 | 168.36 | 1,989,176 | -0.75(-0.44%) |
Jun 05, 2015 | 165.63 | 170.86 | 165.08 | 169.11 | 3,084,888 | +2.56(+1.54%) |
Jun 04, 2015 | 168.43 | 169.11 | 165.66 | 166.55 | 1,864,053 | -2.84(-1.67%) |
Jun 03, 2015 | 170.41 | 172.94 | 169.05 | 169.39 | 1,603,571 | -1.68(-0.98%) |
Jun 02, 2015 | 168.64 | 172.29 | 167.85 | 171.06 | 1,819,703 | +3.04(+1.81%) |
Jun 01, 2015 | 168.47 | 169.59 | 167.34 | 168.02 | 1,444,235 | -1.20(-0.71%) |
May 29, 2015 | 168.64 | 170.43 | 167.78 | 169.22 | 2,681,299 | +1.06(+0.63%) |
May 28, 2015 | 169.11 | 169.11 | 166.00 | 168.16 | 1,937,243 | -1.64(-0.97%) |
May 27, 2015 | 168.64 | 171.13 | 167.44 | 169.80 | 926,041 | +0.24(+0.14%) |
May 26, 2015 | 172.05 | 172.56 | 168.81 | 169.56 | 1,593,791 | -3.86(-2.23%) |
May 22, 2015 | 172.53 | 173.42 | 173.42 | 173.42 | 1,491,080 | -0.99(-0.57%) |
May 21, 2015 | 170.51 | 174.78 | 170.51 | 174.41 | 1,420,847 | +3.93(+2.30%) |
May 20, 2015 | 171.34 | 171.34 | 167.92 | 170.48 | 2,790,370 | -0.17(-0.10%) |
May 19, 2015 | 173.28 | 173.90 | 169.97 | 170.65 | 2,797,796 | -4.95(-2.82%) |
May 18, 2015 | 174.10 | 175.67 | 172.60 | 175.60 | 1,595,013 | +0.82(+0.47%) |
May 15, 2015 | 173.49 | 175.71 | 171.30 | 174.78 | 1,721,777 | +0.24(+0.14%) |
May 14, 2015 | 177.28 | 178.27 | 174.31 | 174.55 | 1,147,669 | -1.91(-1.08%) |
May 13, 2015 | 180.01 | 180.01 | 175.81 | 176.46 | 1,699,083 | -1.74(-0.98%) |
May 12, 2015 | 176.12 | 179.60 | 176.05 | 178.20 | 1,468,785 | +2.02(+1.14%) |
May 11, 2015 | 181.62 | 181.93 | 175.33 | 176.19 | 2,676,219 | -2.87(-1.60%) |
May 08, 2015 | 176.80 | 179.36 | 172.56 | 179.06 | 3,451,766 | +3.69(+2.10%) |
May 07, 2015 | 178.95 | 178.95 | 174.27 | 175.37 | 3,231,968 | -4.34(-2.41%) |
May 06, 2015 | 183.81 | 184.01 | 178.27 | 179.71 | 3,400,944 | -1.30(-0.72%) |
May 05, 2015 | 188.28 | 189.27 | 180.63 | 181.00 | 3,509,143 | -3.86(-2.09%) |
May 04, 2015 | 186.81 | 188.45 | 183.02 | 184.86 | 2,226,585 | -2.19(-1.17%) |
May 01, 2015 | 187.53 | 188.93 | 184.73 | 187.05 | 1,787,973 | -1.16(-0.62%) |
Apr 30, 2015 | 187.73 | 189.37 | 184.25 | 188.21 | 2,758,686 | +0.96(+0.51%) |
Apr 29, 2015 | 181.45 | 188.49 | 181.28 | 187.26 | 3,510,522 | +5.16(+2.83%) |
Apr 28, 2015 | 180.76 | 182.92 | 179.84 | 182.10 | 1,765,765 | +1.78(+0.99%) |
Apr 27, 2015 | 183.57 | 184.22 | 180.15 | 180.32 | 2,540,338 | -2.02(-1.11%) |
Apr 24, 2015 | 182.44 | 183.60 | 180.18 | 182.34 | 2,641,792 | -0.85(-0.47%) |
Apr 23, 2015 | 182.64 | 185.41 | 181.62 | 183.19 | 2,117,368 | +2.29(+1.27%) |
Apr 22, 2015 | 181.55 | 183.50 | 179.40 | 180.90 | 3,250,775 | +0.03(+0.02%) |
Apr 21, 2015 | 186.64 | 187.84 | 180.39 | 180.87 | 3,995,870 | -5.77(-3.09%) |
Apr 20, 2015 | 186.03 | 189.27 | 185.55 | 186.64 | 1,812,124 | +1.30(+0.70%) |
Apr 17, 2015 | 187.22 | 188.35 | 183.94 | 185.34 | 2,727,116 | -3.42(-1.81%) |
Apr 16, 2015 | 188.93 | 191.94 | 186.88 | 188.76 | 2,347,001 | -1.30(-0.68%) |
Apr 15, 2015 | 185.00 | 190.57 | 183.53 | 190.06 | 4,866,056 | +6.83(+3.73%) |
Apr 14, 2015 | 180.01 | 183.91 | 179.09 | 183.22 | 2,896,627 | +5.70(+3.21%) |
Apr 13, 2015 | 180.53 | 181.00 | 176.70 | 177.52 | 1,930,230 | -1.50(-0.84%) |
Apr 10, 2015 | 179.26 | 179.71 | 177.35 | 179.02 | 1,919,124 | +0.75(+0.42%) |
Apr 09, 2015 | 176.01 | 178.99 | 176.01 | 178.27 | 1,777,281 | +3.21(+1.83%) |
Apr 08, 2015 | 181.41 | 181.72 | 174.82 | 175.06 | 2,129,982 | -5.26(-2.92%) |
Apr 07, 2015 | 178.68 | 183.05 | 178.47 | 180.32 | 2,967,912 | +0.82(+0.46%) |
Apr 06, 2015 | 175.37 | 179.94 | 174.24 | 179.50 | 2,685,945 | +5.91(+3.40%) |
Apr 02, 2015 | 169.32 | 173.59 | 173.59 | 173.59 | 3,634,330 | +2.19(+1.28%) |
Apr 01, 2015 | 169.97 | 173.66 | 169.69 | 171.40 | 2,497,991 | -5.09(-2.88%) |
Mar 31, 2015 | 167.58 | 176.49 | 166.72 | 176.49 | 1,466,711 | +7.35(+4.34%) |
Mar 30, 2015 | 167.95 | 169.76 | 165.83 | 169.15 | 1,844,296 | +3.04(+1.83%) |
Mar 27, 2015 | 168.64 | 168.77 | 165.94 | 166.11 | 2,160,533 | -3.93(-2.31%) |
Mar 26, 2015 | 171.37 | 172.80 | 167.51 | 170.04 | 4,061,513 | +2.36(+1.41%) |
Mar 25, 2015 | 166.21 | 169.52 | 164.10 | 167.68 | 3,148,420 | +3.42(+2.08%) |
Mar 24, 2015 | 161.77 | 164.88 | 161.09 | 164.26 | 3,107,263 | +1.64(+1.01%) |
Mar 23, 2015 | 165.12 | 167.95 | 162.62 | 162.62 | 3,047,913 | -2.02(-1.22%) |
Mar 20, 2015 | 167.30 | 167.92 | 164.19 | 164.64 | 3,357,014 | +1.28(+0.79%) |
Mar 19, 2015 | 163.46 | 165.47 | 162.33 | 163.35 | 2,500,777 | -4.53(-2.70%) |
Mar 18, 2015 | 157.91 | 169.14 | 157.39 | 167.88 | 5,160,782 | +7.76(+4.85%) |
Mar 17, 2015 | 161.11 | 162.16 | 158.86 | 160.12 | 2,657,798 | -1.97(-1.22%) |
Mar 16, 2015 | 160.94 | 162.28 | 156.47 | 162.09 | 2,533,610 | -0.44(-0.27%) |
Mar 13, 2015 | 160.97 | 163.73 | 157.97 | 162.54 | 3,210,139 | -0.21(-0.13%) |
Mar 12, 2015 | 164.92 | 165.70 | 161.99 | 162.74 | 1,848,481 | -1.50(-0.91%) |
Mar 11, 2015 | 162.30 | 164.49 | 160.29 | 164.24 | 2,369,556 | +2.59(+1.60%) |
Mar 10, 2015 | 162.84 | 164.82 | 161.48 | 161.65 | 2,908,716 | -4.12(-2.49%) |
Mar 09, 2015 | 167.85 | 171.19 | 165.50 | 165.77 | 2,429,619 | -2.01(-1.20%) |
Mar 06, 2015 | 169.93 | 172.04 | 167.35 | 167.78 | 2,846,200 | -3.68(-2.14%) |
Mar 05, 2015 | 172.07 | 173.16 | 170.86 | 171.46 | 1,819,451 | -1.74(-1.00%) |
Mar 04, 2015 | 173.16 | 173.84 | 168.63 | 173.19 | 2,101,848 | +0.92(+0.53%) |
Mar 03, 2015 | 171.12 | 173.37 | 170.10 | 172.28 | 2,020,981 | +2.21(+1.30%) |
Mar 02, 2015 | 171.80 | 172.58 | 167.71 | 170.06 | 2,969,782 | -2.96(-1.71%) |
Feb 27, 2015 | 176.70 | 176.74 | 172.17 | 173.03 | 3,157,170 | -2.49(-1.42%) |
Feb 26, 2015 | 177.62 | 178.41 | 173.19 | 175.51 | 3,683,937 | -4.05(-2.26%) |
Feb 25, 2015 | 176.97 | 180.31 | 174.47 | 179.56 | 2,552,376 | +3.34(+1.89%) |
Feb 24, 2015 | 178.37 | 178.61 | 174.25 | 176.23 | 2,062,651 | -0.17(-0.10%) |
Feb 23, 2015 | 175.03 | 179.48 | 173.71 | 176.40 | 3,074,294 | -1.74(-0.98%) |
Feb 20, 2015 | 179.12 | 181.61 | 176.74 | 178.13 | 3,719,239 | -1.53(-0.85%) |
Feb 19, 2015 | 173.06 | 182.15 | 172.68 | 179.66 | 3,892,959 | +0.07(+0.04%) |
Feb 18, 2015 | 180.82 | 184.37 | 178.98 | 179.60 | 3,242,357 | -4.09(-2.23%) |
Feb 17, 2015 | 180.14 | 184.60 | 178.10 | 183.68 | 3,732,784 | +2.11(+1.16%) |
Feb 13, 2015 | 180.69 | 181.57 | 181.57 | 181.57 | 3,788,854 | +4.66(+2.64%) |
Feb 12, 2015 | 177.04 | 179.73 | 176.36 | 176.91 | 4,675,034 | +4.05(+2.34%) |
Feb 11, 2015 | 169.82 | 174.73 | 166.21 | 172.85 | 4,657,424 | +0.00(+0.00%) |
Feb 10, 2015 | 176.81 | 177.04 | 169.14 | 172.85 | 4,670,016 | -3.95(-2.23%) |
Feb 09, 2015 | 178.71 | 182.39 | 176.38 | 176.81 | 4,121,786 | -0.24(-0.13%) |
Feb 06, 2015 | 177.01 | 179.29 | 175.00 | 177.04 | 4,502,639 | +0.89(+0.50%) |
Feb 05, 2015 | 172.10 | 178.47 | 172.10 | 176.16 | 4,510,941 | +5.04(+2.95%) |
Feb 04, 2015 | 170.95 | 171.76 | 168.53 | 171.12 | 5,868,086 | -3.71(-2.12%) |
Feb 03, 2015 | 168.90 | 176.87 | 168.60 | 174.83 | 6,219,832 | +8.38(+5.03%) |
Feb 02, 2015 | 160.97 | 167.03 | 158.93 | 166.45 | 4,575,067 | +9.19(+5.85%) |
Jan 30, 2015 | 151.98 | 160.02 | 150.92 | 157.26 | 4,120,936 | +3.44(+2.24%) |
Jan 29, 2015 | 154.53 | 154.87 | 147.25 | 153.82 | 4,206,444 | +1.16(+0.76%) |
Jan 28, 2015 | 160.66 | 160.73 | 151.64 | 152.66 | 4,716,869 | -9.16(-5.66%) |
Jan 27, 2015 | 157.50 | 162.60 | 156.44 | 161.82 | 3,477,835 | +3.06(+1.93%) |
Jan 26, 2015 | 156.34 | 159.16 | 152.87 | 158.76 | 2,128,699 | +3.75(+2.42%) |
Jan 23, 2015 | 154.36 | 157.56 | 152.62 | 155.01 | 4,207,491 | +0.34(+0.22%) |
Jan 22, 2015 | 156.03 | 156.13 | 150.48 | 154.67 | 4,233,923 | +0.03(+0.02%) |
Jan 21, 2015 | 150.99 | 155.54 | 150.62 | 154.64 | 3,622,648 | +5.72(+3.84%) |
Jan 20, 2015 | 149.60 | 149.80 | 145.68 | 148.91 | 2,625,948 | -2.55(-1.69%) |
Jan 16, 2015 | 147.28 | 151.78 | 145.58 | 151.47 | 5,007,407 | +6.57(+4.54%) |
Jan 15, 2015 | 153.89 | 153.92 | 144.69 | 144.90 | 3,619,791 | -5.04(-3.36%) |
Jan 14, 2015 | 144.08 | 150.31 | 141.76 | 149.94 | 5,322,613 | +3.99(+2.73%) |
Jan 13, 2015 | 148.00 | 149.87 | 143.40 | 145.95 | 3,809,957 | -0.82(-0.56%) |
Jan 12, 2015 | 150.72 | 150.94 | 145.07 | 146.77 | 3,353,855 | -7.35(-4.77%) |
Jan 09, 2015 | 153.58 | 155.01 | 149.60 | 154.12 | 3,838,829 | +1.19(+0.78%) |
Jan 08, 2015 | 149.02 | 154.16 | 147.82 | 152.93 | 3,490,369 | +5.00(+3.38%) |
Jan 07, 2015 | 152.53 | 152.93 | 146.40 | 147.93 | 2,785,551 | -1.50(-1.00%) |
Jan 06, 2015 | 153.24 | 155.32 | 147.01 | 149.43 | 3,675,255 | -4.67(-3.03%) |
Jan 05, 2015 | 160.73 | 161.07 | 152.87 | 154.09 | 3,204,796 | -10.56(-6.41%) |
Jan 02, 2015 | 161.07 | 166.15 | 159.47 | 164.65 | 1,602,705 | +1.67(+1.02%) |
Dec 31, 2014 | 161.28 | 162.98 | 162.98 | 162.98 | 2,060,240 | -0.31(-0.19%) |
Dec 30, 2014 | 165.43 | 166.86 | 162.60 | 163.29 | 1,690,143 | -2.31(-1.40%) |
Dec 29, 2014 | 165.50 | 169.31 | 163.66 | 165.60 | 1,588,884 | -0.61(-0.37%) |
Dec 26, 2014 | 168.12 | 169.69 | 164.27 | 166.21 | 1,341,648 | -0.82(-0.49%) |
Dec 24, 2014 | 168.46 | 167.03 | 167.03 | 167.03 | 1,485,318 | -3.03(-1.78%) |
Dec 23, 2014 | 166.66 | 170.23 | 166.04 | 170.06 | 2,184,864 | +4.63(+2.80%) |
Dec 22, 2014 | 167.03 | 168.32 | 163.35 | 165.43 | 2,440,637 | -4.84(-2.84%) |
Dec 19, 2014 | 164.65 | 170.27 | 161.07 | 170.27 | 3,294,856 | +8.71(+5.39%) |
Dec 18, 2014 | 165.45 | 168.03 | 156.30 | 161.56 | 4,240,873 | +0.71(+0.44%) |
Dec 17, 2014 | 148.81 | 163.42 | 148.81 | 160.84 | 5,748,358 | +12.07(+8.11%) |
Dec 16, 2014 | 143.75 | 155.18 | 142.53 | 148.77 | 4,354,002 | +3.83(+2.64%) |
Dec 15, 2014 | 149.96 | 152.06 | 144.30 | 144.94 | 3,887,358 | -4.00(-2.69%) |
Dec 12, 2014 | 148.67 | 152.67 | 146.13 | 148.94 | 3,419,347 | -1.46(-0.97%) |
Dec 11, 2014 | 151.52 | 156.23 | 149.82 | 150.40 | 3,532,057 | -1.12(-0.74%) |
Dec 10, 2014 | 154.77 | 154.94 | 149.52 | 151.52 | 3,393,321 | -7.63(-4.79%) |
Dec 09, 2014 | 151.28 | 159.22 | 151.21 | 159.15 | 3,695,296 | +7.36(+4.85%) |
Dec 08, 2014 | 161.08 | 161.08 | 151.32 | 151.79 | 4,421,537 | -11.39(-6.98%) |
Dec 05, 2014 | 166.30 | 168.37 | 165.69 | 163.18 | 2,896,604 | -4.07(-2.43%) |
Dec 04, 2014 | 169.86 | 171.25 | 166.64 | 167.25 | 2,934,271 | -5.66(-3.27%) |
Dec 03, 2014 | 170.71 | 176.32 | 169.76 | 172.91 | 2,949,204 | +3.76(+2.22%) |
Dec 02, 2014 | 168.03 | 175.46 | 166.78 | 169.15 | 3,268,942 | -0.75(-0.44%) |
Dec 01, 2014 | 173.01 | 174.00 | 165.23 | 169.90 | 5,199,552 | -3.29(-1.90%) |
Nov 28, 2014 | 183.93 | 185.19 | 172.54 | 173.18 | 4,307,908 | -25.02(-12.62%) |
Nov 26, 2014 | 201.73 | 198.21 | 198.21 | 198.21 | 2,708,784 | -5.66(-2.78%) |
Nov 25, 2014 | 209.43 | 209.70 | 201.80 | 203.87 | 2,776,510 | -3.42(-1.65%) |
Nov 24, 2014 | 209.53 | 211.12 | 205.36 | 207.29 | 2,705,920 | -2.95(-1.40%) |
Nov 21, 2014 | 211.06 | 213.43 | 207.60 | 210.24 | 2,813,272 | +4.03(+1.96%) |
Nov 20, 2014 | 198.51 | 206.28 | 197.26 | 206.21 | 2,241,400 | +6.64(+3.33%) |
Nov 19, 2014 | 200.58 | 201.39 | 196.07 | 199.56 | 1,903,129 | +0.51(+0.26%) |
Nov 18, 2014 | 197.66 | 201.43 | 195.73 | 199.05 | 1,608,025 | +0.61(+0.31%) |
Nov 17, 2014 | 201.02 | 201.73 | 197.16 | 198.44 | 2,270,455 | -5.15(-2.53%) |
Nov 14, 2014 | 200.07 | 204.21 | 198.10 | 203.60 | 2,391,881 | +4.78(+2.40%) |
Nov 13, 2014 | 202.44 | 203.39 | 196.65 | 198.82 | 3,282,460 | -5.73(-2.80%) |
Nov 12, 2014 | 203.09 | 208.04 | 202.75 | 204.55 | 2,155,841 | -1.39(-0.67%) |
Nov 11, 2014 | 204.41 | 207.02 | 200.65 | 205.94 | 1,946,525 | +2.61(+1.28%) |
Nov 10, 2014 | 211.22 | 213.56 | 202.82 | 203.32 | 2,698,413 | -5.90(-2.82%) |
Nov 07, 2014 | 201.46 | 209.56 | 200.95 | 209.22 | 2,684,747 | +8.34(+4.15%) |
Nov 06, 2014 | 196.51 | 201.05 | 194.51 | 200.88 | 2,007,310 | +1.80(+0.90%) |
Nov 05, 2014 | 196.54 | 201.83 | 193.46 | 199.09 | 2,272,972 | +5.42(+2.80%) |
Nov 04, 2014 | 197.97 | 198.38 | 191.46 | 193.66 | 3,443,061 | -8.34(-4.13%) |
Nov 03, 2014 | 206.38 | 212.58 | 200.92 | 202.00 | 3,827,340 | -4.37(-2.12%) |
Oct 31, 2014 | 198.68 | 206.38 | 194.71 | 206.38 | 3,869,037 | +5.76(+2.87%) |
Oct 30, 2014 | 201.56 | 203.46 | 196.48 | 200.61 | 2,352,578 | -3.05(-1.50%) |
Oct 29, 2014 | 205.09 | 207.84 | 200.85 | 203.66 | 4,211,436 | +2.24(+1.11%) |
Oct 28, 2014 | 193.32 | 201.73 | 191.59 | 201.43 | 2,942,366 | +8.95(+4.65%) |
Oct 27, 2014 | 194.61 | 199.87 | 199.87 | 192.48 | 3,186,471 | -7.39(-3.70%) |
Oct 24, 2014 | 201.05 | 201.46 | 196.75 | 199.87 | 3,136,449 | -2.51(-1.24%) |
Oct 23, 2014 | 200.54 | 205.22 | 197.63 | 202.38 | 3,881,603 | +6.14(+3.13%) |
Oct 22, 2014 | 206.31 | 209.22 | 196.10 | 196.24 | 5,441,482 | -9.02(-4.39%) |
Oct 21, 2014 | 201.46 | 205.50 | 200.72 | 205.26 | 4,551,942 | +6.71(+3.38%) |
Oct 20, 2014 | 195.93 | 198.07 | 193.90 | 198.54 | 3,688,054 | +2.61(+1.33%) |
Oct 17, 2014 | 204.68 | 208.48 | 194.48 | 195.93 | 7,029,988 | -5.22(-2.60%) |
Oct 16, 2014 | 187.29 | 203.87 | 186.07 | 201.16 | 8,920,812 | +9.09(+4.73%) |
Oct 15, 2014 | 182.58 | 192.31 | 176.81 | 192.07 | 7,080,270 | +7.66(+4.15%) |
Oct 14, 2014 | 189.22 | 193.36 | 182.71 | 184.41 | 8,648,160 | -3.12(-1.66%) |
Oct 13, 2014 | 199.02 | 202.10 | 187.33 | 187.53 | 7,479,111 | -11.66(-5.86%) |
Oct 10, 2014 | 205.19 | 206.78 | 196.71 | 199.19 | 6,828,159 | -5.73(-2.80%) |
Oct 09, 2014 | 214.18 | 214.68 | 204.48 | 204.92 | 4,994,930 | -11.76(-5.43%) |
Oct 08, 2014 | 213.60 | 217.02 | 206.68 | 216.68 | 6,691,906 | +2.20(+1.03%) |
Oct 07, 2014 | 219.36 | 221.74 | 214.48 | 214.48 | 2,890,989 | -6.17(-2.80%) |
Oct 06, 2014 | 222.69 | 224.69 | 217.90 | 220.65 | 2,685,440 | -1.49(-0.67%) |
Oct 03, 2014 | 225.80 | 226.99 | 221.06 | 222.14 | 3,150,797 | -3.19(-1.41%) |
Oct 02, 2014 | 224.04 | 226.48 | 217.23 | 225.33 | 5,025,298 | -1.29(-0.57%) |
Oct 01, 2014 | 234.08 | 236.25 | 225.23 | 226.62 | 3,860,658 | -6.75(-2.89%) |
Sep 30, 2014 | 241.09 | 241.33 | 231.43 | 233.37 | 4,535,159 | -7.70(-3.19%) |
Sep 29, 2014 | 236.65 | 241.40 | 235.70 | 241.06 | 2,139,158 | +2.71(+1.14%) |
Sep 26, 2014 | 235.53 | 239.60 | 233.47 | 238.35 | 2,063,022 | +3.19(+1.36%) |
Sep 25, 2014 | 240.42 | 241.06 | 234.48 | 235.16 | 2,782,143 | -5.25(-2.19%) |
Sep 24, 2014 | 237.53 | 242.94 | 233.50 | 240.42 | 3,064,520 | +2.75(+1.16%) |
Sep 23, 2014 | 236.65 | 243.06 | 236.65 | 237.67 | 2,552,925 | -0.03(-0.01%) |
Sep 22, 2014 | 244.62 | 244.66 | 236.55 | 237.71 | 3,086,133 | -7.42(-3.03%) |
Sep 19, 2014 | 248.15 | 250.11 | 244.55 | 245.13 | 2,114,604 | -3.06(-1.23%) |
Sep 18, 2014 | 251.98 | 252.69 | 246.70 | 248.19 | 2,270,084 | -3.99(-1.58%) |
Sep 17, 2014 | 252.96 | 255.06 | 251.57 | 252.18 | 2,143,065 | -0.68(-0.27%) |
Sep 16, 2014 | 247.79 | 255.13 | 247.79 | 252.86 | 2,094,327 | +4.30(+1.73%) |
Sep 15, 2014 | 247.79 | 249.99 | 244.84 | 248.56 | 2,104,592 | +0.44(+0.18%) |
Sep 12, 2014 | 251.57 | 252.96 | 246.81 | 248.12 | 1,459,587 | -4.94(-1.95%) |
Sep 11, 2014 | 248.40 | 253.49 | 247.28 | 253.06 | 1,885,817 | +1.62(+0.65%) |
Sep 10, 2014 | 250.12 | 251.78 | 246.53 | 251.44 | 1,875,406 | +0.74(+0.30%) |
Sep 09, 2014 | 254.04 | 256.14 | 248.89 | 250.70 | 1,386,509 | -3.11(-1.23%) |
Sep 08, 2014 | 257.23 | 257.43 | 251.78 | 253.81 | 1,783,085 | -5.51(-2.13%) |
Sep 05, 2014 | 256.21 | 259.41 | 255.67 | 259.32 | 1,316,933 | +2.81(+1.09%) |
Sep 04, 2014 | 262.87 | 264.16 | 254.99 | 256.51 | 1,921,443 | -6.26(-2.38%) |
Sep 03, 2014 | 265.07 | 265.82 | 262.06 | 262.77 | 810,720 | +0.34(+0.13%) |
Sep 02, 2014 | 266.60 | 266.90 | 261.32 | 262.43 | 910,075 | -4.97(-1.86%) |
Aug 29, 2014 | 265.68 | 267.41 | 267.41 | 267.41 | 892,556 | +3.35(+1.27%) |
Aug 28, 2014 | 262.30 | 264.23 | 261.25 | 264.06 | 1,024,392 | +1.52(+0.58%) |
Aug 27, 2014 | 265.00 | 265.38 | 261.93 | 262.54 | 761,322 | -1.39(-0.53%) |
Aug 26, 2014 | 264.26 | 266.05 | 263.75 | 263.92 | 1,129,852 | +1.01(+0.39%) |
Aug 25, 2014 | 259.39 | 263.55 | 259.25 | 262.91 | 1,428,965 | +4.70(+1.82%) |
Aug 22, 2014 | 259.29 | 259.52 | 256.62 | 258.21 | 793,079 | -1.66(-0.64%) |
Aug 21, 2014 | 257.60 | 260.17 | 254.79 | 259.86 | 1,082,265 | +2.10(+0.81%) |
Aug 20, 2014 | 256.99 | 258.24 | 255.57 | 257.77 | 1,058,234 | +0.51(+0.20%) |
Aug 19, 2014 | 256.07 | 259.15 | 255.06 | 257.26 | 1,122,969 | +2.47(+0.97%) |
Aug 18, 2014 | 253.71 | 255.30 | 251.98 | 254.79 | 934,297 | +1.49(+0.59%) |
Aug 15, 2014 | 250.26 | 253.47 | 250.12 | 253.30 | 1,060,147 | +3.72(+1.49%) |
Aug 14, 2014 | 251.88 | 253.71 | 249.14 | 249.58 | 2,095,922 | -2.91(-1.15%) |
Aug 13, 2014 | 253.13 | 255.13 | 251.51 | 252.49 | 1,231,779 | +0.17(+0.07%) |
Aug 12, 2014 | 255.97 | 256.38 | 250.97 | 252.32 | 1,746,456 | -4.80(-1.87%) |
Aug 11, 2014 | 258.04 | 261.01 | 256.99 | 257.12 | 1,195,695 | +0.10(+0.04%) |
Aug 08, 2014 | 249.75 | 256.07 | 249.51 | 257.02 | 2,671,236 | +7.58(+3.04%) |
Aug 07, 2014 | 252.35 | 253.03 | 247.18 | 249.44 | 2,009,308 | -1.22(-0.49%) |
Aug 06, 2014 | 249.31 | 254.38 | 246.91 | 250.66 | 2,334,355 | +1.22(+0.49%) |
Aug 05, 2014 | 255.09 | 256.07 | 246.74 | 249.44 | 3,189,857 | -6.97(-2.72%) |
Aug 04, 2014 | 249.85 | 257.06 | 248.29 | 256.41 | 2,334,564 | +6.90(+2.77%) |